Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | 100 |
| 2022-09-14 | 359.86 | 359.86 | 359.86 | 359.86 | 359.86 | 0 |
| 2022-09-13 | 359.86 | 359.86 | 359.86 | 359.86 | 359.86 | 100 |
| 2022-09-12 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | 0 |
| 2022-09-09 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | 0 |
| 2022-09-08 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | 0 |
| 2022-09-06 | 355.62 | 359.80 | 355.62 | 358.75 | 358.75 | 203 |
| 2022-09-05 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | 0 |
| 2022-09-02 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | 173 |
| 2022-09-01 | 358.25 | 358.25 | 358.25 | 358.25 | 358.25 | 6 |
| 2022-08-31 | 362.24 | 362.24 | 362.24 | 362.24 | 362.24 | 0 |
| 2022-08-30 | 362.24 | 362.24 | 362.24 | 362.24 | 362.24 | 0 |
| 2022-08-29 | 362.24 | 362.24 | 362.24 | 362.24 | 362.24 | 0 |
| 2022-08-26 | 378.20 | 378.20 | 362.24 | 362.24 | 362.24 | 3 |
| 2022-08-25 | 423.06 | 423.06 | 423.06 | 423.06 | 423.06 | 0 |
| 2022-08-24 | 423.06 | 423.06 | 423.06 | 423.06 | 423.06 | 80 |
| 2022-08-23 | 431.72 | 431.72 | 431.72 | 431.72 | 431.72 | 0 |
| 2022-08-22 | 431.72 | 431.72 | 431.72 | 431.72 | 431.72 | 0 |
| 2022-08-19 | 431.72 | 431.72 | 431.72 | 431.72 | 431.72 | 70 |
| 2022-08-18 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | 0 |
| 2022-08-17 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | 0 |
| 2022-08-16 | 428.00 | 430.20 | 428.00 | 430.20 | 430.20 | 100 |
| 2022-08-15 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-12 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-11 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-10 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-09 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-08 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-05 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-04 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-03 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-02 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-08-01 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-07-29 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-07-28 | 418.74 | 418.74 | 418.74 | 418.74 | 418.74 | 0 |
| 2022-07-27 | 420.11 | 420.11 | 418.74 | 418.74 | 418.74 | 8 |
| 2022-07-26 | 431.10 | 432.00 | 431.10 | 432.00 | 432.00 | 293 |
| 2022-07-25 | 465.30 | 465.30 | 456.50 | 456.50 | 456.50 | 45 |
| 2022-07-22 | 473.29 | 473.29 | 473.29 | 473.29 | 473.29 | 1 |
| 2022-07-21 | 456.84 | 459.93 | 456.43 | 459.93 | 459.93 | 102 |
| 2022-07-20 | 467.36 | 471.50 | 467.36 | 471.50 | 471.50 | 203 |
| 2022-07-19 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2022-07-18 | 460.92 | 460.92 | 455.71 | 458.10 | 458.10 | 26 |
| 2022-07-15 | 464.14 | 464.14 | 460.46 | 460.92 | 460.92 | 19 |
| 2022-07-14 | 455.40 | 458.55 | 455.40 | 458.55 | 458.55 | 300 |
| 2022-07-13 | 446.40 | 447.70 | 444.15 | 444.15 | 444.15 | 104 |
| 2022-07-12 | 449.24 | 449.24 | 449.24 | 449.24 | 449.24 | 0 |
| 2022-07-11 | 449.24 | 449.24 | 449.24 | 449.24 | 449.24 | 1 |
| 2022-07-08 | 444.84 | 444.84 | 444.84 | 444.84 | 444.84 | 0 |
| 2022-07-07 | 444.84 | 444.84 | 444.84 | 444.84 | 444.84 | 1 |
| 2022-07-06 | 448.00 | 448.00 | 444.84 | 444.84 | 444.84 | 12 |
| 2022-07-05 | 423.50 | 436.38 | 423.50 | 436.38 | 436.38 | 11 |
| 2022-07-04 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | 0 |
| 2022-07-01 | 405.20 | 405.20 | 404.90 | 404.90 | 404.90 | 100 |
| 2022-06-30 | 406.80 | 406.80 | 405.20 | 405.20 | 405.20 | 52 |
| 2022-06-29 | 405.50 | 406.80 | 405.50 | 406.80 | 406.80 | 41 |
| 2022-06-28 | 405.90 | 407.54 | 405.90 | 407.54 | 407.54 | 50 |
| 2022-06-27 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 50 |
| 2022-06-24 | 411.76 | 411.76 | 411.76 | 411.76 | 411.76 | 50 |
| 2022-06-23 | 400.00 | 406.38 | 400.00 | 406.38 | 406.38 | 36 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.